Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NY: PFLT )

11.51 -0.03 (-0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.562 9.632 9.377 9.377 543,551 -0.20(-2.11%)
Feb 27, 2023 9.606 9.719 9.535 9.579 332,729 +0.06(+0.65%)
Feb 24, 2023 9.518 9.623 9.465 9.518 203,453 -0.04(-0.46%)
Feb 23, 2023 9.562 9.649 9.447 9.562 311,998 +0.06(+0.65%)
Feb 22, 2023 9.456 9.523 9.421 9.500 311,104 +0.08(+0.84%)
Feb 21, 2023 9.641 9.658 9.360 9.421 472,416 -0.24(-2.45%)
Feb 17, 2023 9.597 9.685 9.518 9.658 401,520 +0.08(+0.83%)
Feb 16, 2023 9.474 9.693 9.433 9.579 289,186 -0.04(-0.46%)
Feb 15, 2023 9.588 9.667 9.526 9.623 482,681 -0.02(-0.23%)
Feb 14, 2023 9.706 9.723 9.619 9.645 553,347 +0.02(+0.18%)
Feb 13, 2023 9.541 9.706 9.514 9.628 544,140 +0.10(+1.10%)
Feb 10, 2023 9.427 9.597 9.427 9.523 609,409 +0.10(+1.02%)
Feb 09, 2023 9.523 9.636 9.427 9.427 505,994 +0.06(+0.65%)
Feb 08, 2023 9.610 9.654 9.319 9.366 769,873 -0.26(-2.71%)
Feb 07, 2023 9.602 9.706 9.558 9.628 630,289 +0.01(+0.09%)
Feb 06, 2023 9.619 9.645 9.471 9.619 558,454 +0.03(+0.36%)
Feb 03, 2023 9.602 9.641 9.545 9.584 387,066 +0.03(+0.27%)
Feb 02, 2023 9.619 9.649 9.541 9.558 533,976 -0.01(-0.09%)
Feb 01, 2023 9.514 9.620 9.454 9.567 611,969 +0.10(+1.10%)
Jan 31, 2023 9.271 9.480 9.271 9.462 448,577 +0.21(+2.26%)
Jan 30, 2023 9.358 9.454 9.245 9.253 701,759 -0.10(-1.12%)
Jan 27, 2023 9.349 9.436 9.306 9.358 705,029 +0.04(+0.47%)
Jan 26, 2023 9.340 9.393 9.271 9.314 606,285 -0.01(-0.09%)
Jan 25, 2023 9.297 9.445 9.219 9.323 1,134,226 +0.01(+0.09%)
Jan 24, 2023 8.461 10.29 7.695 9.314 5,879,348 -0.97(-9.40%)
Jan 23, 2023 10.25 10.31 10.20 10.28 330,932 +0.07(+0.68%)
Jan 20, 2023 10.23 10.26 10.14 10.21 185,702 +0.03(+0.26%)
Jan 19, 2023 10.14 10.25 10.12 10.18 189,849 -0.05(-0.51%)
Jan 18, 2023 10.50 10.52 10.19 10.24 356,453 -0.27(-2.53%)
Jan 17, 2023 10.49 10.58 10.47 10.50 453,566 +0.03(+0.33%)
Jan 13, 2023 10.44 10.54 10.34 10.47 305,984 -0.07(-0.66%)
Jan 12, 2023 10.40 10.65 10.35 10.54 351,253 +0.22(+2.09%)
Jan 11, 2023 10.26 10.45 10.25 10.32 290,170 +0.12(+1.19%)
Jan 10, 2023 10.04 10.22 9.941 10.20 337,008 +0.27(+2.70%)
Jan 09, 2023 9.803 10.02 9.760 9.932 314,394 +0.22(+2.31%)
Jan 06, 2023 9.794 9.796 9.682 9.708 161,319 +0.03(+0.36%)
Jan 05, 2023 9.760 9.768 9.647 9.673 152,980 -0.09(-0.88%)
Jan 04, 2023 9.639 9.812 9.596 9.760 193,821 +0.19(+1.99%)
Jan 03, 2023 9.570 9.691 9.561 9.570 242,706 +0.09(+0.91%)
Dec 30, 2022 9.544 9.630 9.397 9.483 210,769 -0.06(-0.63%)
Dec 29, 2022 9.380 9.604 9.380 9.544 203,913 +0.16(+1.75%)
Dec 28, 2022 9.440 9.518 9.354 9.380 208,758 -0.12(-1.27%)
Dec 27, 2022 9.457 9.552 9.397 9.501 376,018 +0.01(+0.09%)
Dec 23, 2022 9.267 9.503 9.267 9.492 138,841 +0.17(+1.85%)
Dec 22, 2022 9.371 9.371 9.112 9.319 351,774 -0.11(-1.19%)
Dec 21, 2022 9.440 9.552 9.388 9.431 229,335 +0.06(+0.65%)
Dec 20, 2022 9.319 9.414 9.267 9.371 177,429 -0.02(-0.18%)
Dec 19, 2022 9.527 9.604 9.267 9.388 316,708 -0.17(-1.81%)
Dec 16, 2022 9.760 9.821 9.513 9.561 315,051 -0.29(-2.94%)
Dec 15, 2022 9.790 9.902 9.739 9.850 347,001 +0.04(+0.44%)
Dec 14, 2022 9.970 9.970 9.722 9.808 258,273 +0.01(+0.09%)
Dec 13, 2022 9.893 9.936 9.756 9.799 234,214 +0.00(+0.00%)
Dec 12, 2022 9.842 9.859 9.756 9.799 300,892 +0.06(+0.62%)
Dec 09, 2022 9.722 9.859 9.667 9.739 257,579 +0.01(+0.09%)
Dec 08, 2022 9.773 9.868 9.675 9.730 222,385 -0.05(-0.53%)
Dec 07, 2022 9.765 9.910 9.700 9.782 186,094 +0.07(+0.71%)
Dec 06, 2022 9.833 9.876 9.647 9.713 203,212 -0.10(-1.05%)
Dec 05, 2022 9.859 9.936 9.790 9.816 247,137 -0.06(-0.61%)
Dec 02, 2022 9.825 9.919 9.773 9.876 227,018 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.